HUTCHMED (China) Limited (HCM) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HUTCHMED (China) Limited

Date Open High Low Close* Volume
27/09/2011 28.85p 29.50p 28.85p 29.50p 404000
26/09/2011 28.85p 28.85p 28.20p 28.85p 11000
23/09/2011 29.25p 29.53p 27.50p 28.85p 99030
22/09/2011 30.25p 30.25p 28.00p 29.25p 198500
21/09/2011 32.90p 32.90p 30.00p 30.50p 308570
20/09/2011 33.25p 33.37p 32.00p 32.90p 86000
19/09/2011 34.25p 34.25p 32.50p 33.25p 74560
16/09/2011 34.25p 34.25p 33.50p 34.25p 20370
15/09/2011 34.25p 34.68p 33.50p 34.25p 62840
14/09/2011 34.25p 34.38p 33.50p 34.25p 12220
13/09/2011 34.25p 34.25p 34.00p 34.25p 85000
12/09/2011 34.25p 34.25p 34.20p 34.25p 35000
09/09/2011 34.75p 34.75p 34.50p 34.75p 10000
08/09/2011 34.25p 35.50p 34.25p 34.75p 2489380
07/09/2011 34.00p 34.25p 33.50p 34.25p 140000
06/09/2011 34.25p 34.25p 33.00p 34.00p 327970
05/09/2011 35.50p 35.50p 34.00p 34.25p 102170
02/09/2011 35.50p 35.50p 34.50p 35.50p 2043290
01/09/2011 35.50p 35.70p 35.00p 35.50p 17880
31/08/2011 36.50p 36.50p 35.50p 35.50p 173100
30/08/2011 36.25p 36.50p 36.00p 36.50p 25030
26/08/2011 36.25p 36.32p 35.50p 36.25p 50310
25/08/2011 36.25p 36.25p 36.22p 36.25p 0
24/08/2011 36.25p 36.25p 36.22p 36.25p 3162110
23/08/2011 35.85p 36.25p 35.50p 36.10p 81830
22/08/2011 36.00p 36.13p 35.00p 35.75p 146640
19/08/2011 36.25p 36.62p 35.50p 36.00p 89390
18/08/2011 36.50p 37.20p 35.92p 36.50p 21860
17/08/2011 36.25p 37.08p 35.50p 36.50p 58640
16/08/2011 37.00p 37.29p 36.23p 36.25p 69510
15/08/2011 36.75p 37.28p 36.20p 37.00p 370490
12/08/2011 36.50p 37.38p 36.00p 36.75p 62490
11/08/2011 36.75p 37.35p 34.80p 36.50p 301400
10/08/2011 35.00p 38.00p 35.00p 37.00p 1290050
09/08/2011 35.25p 35.53p 34.00p 35.00p 993500
08/08/2011 35.75p 35.75p 34.00p 35.25p 535760
05/08/2011 38.25p 39.75p 35.04p 35.75p 489620
04/08/2011 41.50p 41.80p 38.55p 39.75p 463950
03/08/2011 43.75p 43.75p 41.00p 41.50p 216510
02/08/2011 44.15p 44.40p 43.00p 43.75p 118280
01/08/2011 45.00p 45.50p 43.80p 44.15p 154480
29/07/2011 44.00p 45.00p 44.00p 44.50p 135240
28/07/2011 44.50p 44.50p 43.50p 44.00p 24090
27/07/2011 44.50p 44.50p 44.00p 44.50p 40500
26/07/2011 44.50p 44.50p 44.15p 44.50p 10930
25/07/2011 44.50p 45.50p 44.50p 44.50p 0
22/07/2011 44.75p 45.50p 44.50p 44.50p 10000
21/07/2011 43.75p 43.90p 43.50p 43.75p 257350
20/07/2011 44.25p 44.25p 43.50p 43.75p 52150
19/07/2011 44.50p 44.50p 43.50p 44.25p 72130
18/07/2011 45.50p 45.50p 43.50p 44.50p 133090
15/07/2011 45.50p 45.50p 45.00p 45.50p 51040
14/07/2011 45.50p 45.50p 45.00p 45.50p 17120
13/07/2011 44.75p 45.50p 44.55p 45.50p 263720
12/07/2011 45.25p 45.25p 44.50p 44.75p 25190
11/07/2011 45.75p 46.26p 45.50p 45.50p 830
08/07/2011 45.25p 45.94p 45.25p 45.75p 11800
07/07/2011 45.25p 46.00p 44.50p 45.25p 293570
06/07/2011 44.50p 46.00p 44.37p 45.25p 211200
05/07/2011 44.25p 44.70p 44.25p 44.25p 401860
04/07/2011 44.50p 44.70p 43.58p 44.25p 116980
01/07/2011 44.25p 45.00p 43.50p 44.25p 376560
30/06/2011 43.75p 45.00p 43.75p 44.25p 40160
29/06/2011 43.90p 44.50p 43.38p 43.75p 108930
28/06/2011 42.50p 45.00p 42.50p 43.90p 178190
27/06/2011 43.00p 43.00p 41.50p 42.50p 122260
24/06/2011 44.00p 44.00p 42.50p 43.25p 79990
23/06/2011 44.00p 44.90p 43.18p 44.00p 49190
22/06/2011 44.00p 44.70p 43.00p 44.00p 31230
21/06/2011 44.00p 44.70p 43.00p 44.00p 54050
20/06/2011 44.25p 44.70p 43.00p 44.00p 640030
17/06/2011 45.00p 45.00p 43.50p 44.25p 1923700
16/06/2011 45.00p 45.70p 43.50p 45.00p 1983540
15/06/2011 45.00p 46.00p 44.32p 45.00p 102930
14/06/2011 45.00p 45.00p 44.30p 45.00p 21790
13/06/2011 45.00p 45.50p 44.30p 45.00p 219540
10/06/2011 45.00p 45.00p 44.20p 45.00p 131390
09/06/2011 44.75p 45.00p 44.30p 45.00p 164730
08/06/2011 46.50p 46.50p 44.50p 44.75p 285190
07/06/2011 46.50p 47.00p 46.20p 46.50p 35470
06/06/2011 46.50p 47.00p 46.00p 46.50p 28270
03/06/2011 46.50p 46.50p 46.20p 46.50p 10000
02/06/2011 47.00p 47.50p 46.10p 46.50p 20190
01/06/2011 47.00p 47.50p 46.55p 47.00p 63150
31/05/2011 47.00p 47.50p 46.50p 47.00p 37900
27/05/2011 47.00p 47.90p 46.20p 47.00p 199860
26/05/2011 47.00p 47.50p 46.12p 47.00p 11900
25/05/2011 47.50p 48.00p 46.12p 47.00p 43320
24/05/2011 47.75p 48.40p 46.50p 47.50p 102060
23/05/2011 46.50p 49.50p 44.75p 47.75p 259610
20/05/2011 44.75p 45.50p 44.23p 44.75p 44290
19/05/2011 43.75p 45.00p 43.75p 44.75p 335670
18/05/2011 43.75p 44.50p 43.10p 43.75p 35720
17/05/2011 44.25p 44.50p 43.75p 43.75p 64760
16/05/2011 42.25p 44.80p 42.25p 44.25p 129090
13/05/2011 40.00p 42.70p 40.00p 42.25p 340900
12/05/2011 40.00p 40.02p 40.00p 40.00p 19420320
11/05/2011 40.00p 40.30p 39.60p 40.00p 20800
10/05/2011 40.00p 40.10p 39.50p 40.00p 351690
09/05/2011 40.75p 40.75p 39.50p 40.00p 243830
06/05/2011 41.25p 41.60p 40.50p 40.75p 32880
05/05/2011 41.25p 41.80p 40.50p 41.25p 70520
04/05/2011 43.25p 43.80p 41.25p 41.25p 23020
03/05/2011 44.00p 44.50p 42.50p 43.25p 125400
28/04/2011 44.00p 44.50p 43.50p 44.00p 55000
27/04/2011 44.75p 44.88p 43.87p 44.00p 88880
26/04/2011 44.00p 45.50p 43.90p 44.75p 327510
21/04/2011 40.75p 44.90p 40.75p 44.00p 461540
20/04/2011 40.35p 40.90p 40.35p 40.75p 46160
19/04/2011 40.25p 40.50p 40.25p 40.35p 90470
18/04/2011 40.25p 40.50p 40.25p 40.25p 56010
15/04/2011 40.10p 40.70p 39.98p 40.25p 307820
14/04/2011 39.35p 40.14p 39.25p 40.10p 940990
13/04/2011 40.70p 40.70p 39.11p 39.35p 729990
12/04/2011 42.50p 42.50p 40.30p 40.70p 275950
11/04/2011 42.25p 42.60p 41.65p 42.50p 161220
08/04/2011 42.50p 42.50p 41.40p 42.25p 151210
07/04/2011 42.00p 42.50p 41.50p 42.50p 224010
06/04/2011 42.00p 42.50p 41.61p 42.00p 141490
05/04/2011 43.00p 43.00p 40.00p 42.00p 573590
04/04/2011 43.00p 43.00p 42.50p 43.00p 73200
01/04/2011 43.00p 43.20p 42.50p 43.00p 66660
31/03/2011 43.00p 43.00p 42.50p 43.00p 69030
30/03/2011 43.00p 43.00p 42.50p 43.00p 192820
29/03/2011 43.00p 43.00p 42.50p 43.00p 243540
28/03/2011 43.00p 43.00p 42.50p 43.00p 251390
25/03/2011 43.00p 43.00p 42.50p 43.00p 33350
24/03/2011 43.00p 43.00p 42.50p 43.00p 251330
23/03/2011 43.00p 43.00p 42.50p 43.00p 229660
22/03/2011 43.00p 43.00p 42.57p 43.00p 49440
21/03/2011 43.00p 43.05p 42.58p 43.00p 74800
18/03/2011 43.00p 43.00p 42.57p 43.00p 64020
17/03/2011 42.50p 43.00p 42.00p 43.00p 953130
16/03/2011 41.75p 43.90p 41.50p 42.85p 442580
15/03/2011 44.50p 45.00p 41.50p 41.75p 617750
14/03/2011 45.50p 45.85p 44.50p 45.00p 144000
11/03/2011 48.75p 48.80p 44.50p 45.50p 2258510
10/03/2011 49.75p 49.80p 48.50p 48.75p 172210
09/03/2011 50.25p 50.95p 49.50p 50.00p 958560
08/03/2011 50.25p 50.25p 49.50p 49.75p 259980
07/03/2011 50.50p 50.80p 50.00p 50.25p 118200
04/03/2011 50.50p 50.80p 50.00p 50.50p 45010
03/03/2011 50.50p 50.86p 50.50p 50.50p 22460
02/03/2011 50.50p 50.50p 50.00p 50.50p 16930
01/03/2011 50.50p 51.00p 50.00p 50.50p 84540
28/02/2011 49.50p 50.80p 49.80p 50.50p 220200
25/02/2011 49.75p 50.00p 49.00p 49.50p 87770
24/02/2011 51.60p 51.90p 49.50p 49.75p 211590
23/02/2011 52.00p 52.25p 51.50p 51.85p 57320
22/02/2011 52.00p 52.35p 51.50p 52.00p 88640
21/02/2011 52.00p 52.40p 51.80p 52.00p 21200
18/02/2011 52.00p 52.50p 51.75p 52.00p 41390
17/02/2011 52.00p 52.50p 51.50p 52.00p 81930
16/02/2011 52.25p 52.50p 51.60p 52.00p 69580
15/02/2011 52.15p 52.40p 51.50p 52.00p 138710
14/02/2011 52.25p 52.60p 52.00p 52.35p 71620
11/02/2011 53.30p 53.30p 50.00p 52.25p 437840
10/02/2011 53.60p 53.90p 52.50p 52.75p 70230
09/02/2011 53.80p 53.80p 53.00p 53.50p 130510
08/02/2011 53.70p 53.80p 53.00p 53.50p 304030
07/02/2011 54.00p 54.00p 53.10p 53.50p 66250
04/02/2011 53.50p 53.90p 53.10p 53.50p 127140
03/02/2011 53.00p 53.50p 53.00p 53.50p 112230
02/02/2011 54.00p 54.40p 53.50p 53.50p 54170
01/02/2011 54.25p 55.00p 54.00p 54.50p 279750
31/01/2011 52.75p 53.40p 52.00p 52.75p 115960
28/01/2011 52.75p 53.05p 52.21p 52.75p 18870
27/01/2011 52.75p 53.50p 52.41p 52.75p 7980
26/01/2011 52.75p 53.50p 52.41p 52.75p 11090
25/01/2011 53.50p 54.00p 52.75p 52.75p 84590
24/01/2011 53.00p 54.00p 53.00p 53.50p 167890
21/01/2011 52.75p 53.50p 52.46p 53.00p 132850
20/01/2011 54.75p 54.75p 52.20p 52.75p 238900
19/01/2011 55.25p 55.50p 54.00p 54.75p 935800
18/01/2011 53.00p 56.00p 52.70p 55.25p 1345790
17/01/2011 50.70p 53.50p 50.02p 53.00p 3190390
14/01/2011 49.50p 50.05p 49.20p 49.85p 252040
13/01/2011 50.04p 50.29p 49.00p 49.50p 7433640
12/01/2011 50.50p 51.00p 50.00p 50.25p 480710
11/01/2011 50.55p 50.90p 50.00p 50.50p 956640
10/01/2011 50.50p 50.60p 50.00p 50.45p 81950
07/01/2011 51.40p 51.40p 50.00p 50.50p 419560
06/01/2011 50.65p 51.70p 50.50p 51.40p 565450
05/01/2011 50.35p 51.45p 50.20p 51.45p 689750
04/01/2011 50.00p 50.88p 50.00p 50.35p 611410
31/12/2010 50.00p 50.20p 50.00p 50.00p 11460
30/12/2010 50.00p 50.50p 49.50p 50.00p 94240
29/12/2010 50.00p 50.10p 49.50p 50.00p 144200
24/12/2010 50.50p 51.00p 49.50p 50.00p 198890
23/12/2010 49.50p 50.63p 49.50p 50.50p 148900
22/12/2010 50.50p 50.70p 49.00p 49.50p 245850
21/12/2010 51.00p 51.00p 50.00p 50.50p 35130
20/12/2010 50.15p 50.80p 50.00p 50.50p 202180
17/12/2010 50.15p 50.20p 50.15p 50.15p 1960
16/12/2010 50.15p 50.20p 49.50p 50.15p 120710
15/12/2010 50.15p 50.15p 49.90p 50.15p 2420
14/12/2010 50.15p 50.28p 49.70p 50.15p 127740
13/12/2010 50.15p 50.40p 49.50p 50.15p 155870
10/12/2010 50.25p 50.40p 50.00p 50.15p 54210
09/12/2010 49.90p 51.20p 49.30p 50.00p 355360

*Close Price adjusted for both dividends and splits